unix
int64 1.53B
1.69B
| date
stringlengths 18
19
| symbol
stringclasses 1
value | open
float64 3.14k
68.6k
| high
float64 3.16k
69k
| low
float64 3.12k
68.4k
| close
float64 3.14k
68.6k
| Volume BTC
float64 0
68.6M
| Volume USD
float64 0
258M
|
|---|---|---|---|---|---|---|---|---|
1,688,774,400 | 2023-07-08 0:00:00 | BTC/USD | 30,348 | 30,348 | 30,329 | 30,329 | 0.573431 | 17,391.60063 |
1,688,770,800 | 2023-07-07 23:00:00 | BTC/USD | 30,311 | 30,348 | 30,295 | 30,348 | 56.933135 | 1,727,806.793 |
1,688,767,200 | 2023-07-07 22:00:00 | BTC/USD | 30,297 | 30,347 | 30,287 | 30,321 | 15.614084 | 473,434.6549 |
1,688,763,600 | 2023-07-07 21:00:00 | BTC/USD | 30,267 | 30,347 | 30,267 | 30,297 | 31.503695 | 954,467.4489 |
1,688,760,000 | 2023-07-07 20:00:00 | BTC/USD | 30,248 | 30,306 | 30,219 | 30,273 | 84.015467 | 2,543,400.244 |
1,688,756,400 | 2023-07-07 19:00:00 | BTC/USD | 30,169 | 30,244 | 30,146 | 30,244 | 20.97249 | 634,292 |
1,688,752,800 | 2023-07-07 18:00:00 | BTC/USD | 30,239 | 30,262 | 30,123 | 30,169 | 86.773261 | 2,617,862.515 |
1,688,749,200 | 2023-07-07 17:00:00 | BTC/USD | 30,358 | 30,365 | 30,184 | 30,239 | 37.436682 | 1,132,047.813 |
1,688,745,600 | 2023-07-07 16:00:00 | BTC/USD | 30,400 | 30,443 | 30,324 | 30,361 | 45.548958 | 1,382,911.913 |
1,688,742,000 | 2023-07-07 15:00:00 | BTC/USD | 30,431 | 30,437 | 30,327 | 30,396 | 71.773422 | 2,181,624.928 |
1,688,738,400 | 2023-07-07 14:00:00 | BTC/USD | 30,379 | 30,445 | 30,268 | 30,427 | 234.186424 | 7,125,590.321 |
1,688,734,800 | 2023-07-07 13:00:00 | BTC/USD | 30,208 | 30,381 | 30,136 | 30,381 | 95.350247 | 2,896,835.851 |
1,688,731,200 | 2023-07-07 12:00:00 | BTC/USD | 30,130 | 30,331 | 30,058 | 30,212 | 216.361662 | 6,536,718.537 |
1,688,727,600 | 2023-07-07 11:00:00 | BTC/USD | 30,168 | 30,199 | 30,107 | 30,125 | 43.200453 | 1,301,413.632 |
1,688,724,000 | 2023-07-07 10:00:00 | BTC/USD | 30,139 | 30,166 | 30,094 | 30,166 | 64.73288 | 1,952,732.066 |
1,688,720,400 | 2023-07-07 9:00:00 | BTC/USD | 30,056 | 30,181 | 30,056 | 30,140 | 54.004027 | 1,627,681.373 |
1,688,716,800 | 2023-07-07 8:00:00 | BTC/USD | 30,006 | 30,105 | 29,972 | 30,058 | 48.834267 | 1,467,860.391 |
1,688,713,200 | 2023-07-07 7:00:00 | BTC/USD | 30,125 | 30,148 | 29,944 | 30,013 | 81.669499 | 2,451,146.664 |
1,688,709,600 | 2023-07-07 6:00:00 | BTC/USD | 30,220 | 30,237 | 30,113 | 30,132 | 60.295272 | 1,816,817.142 |
1,688,706,000 | 2023-07-07 5:00:00 | BTC/USD | 30,091 | 30,297 | 30,067 | 30,218 | 131.660019 | 3,978,502.44 |
1,688,702,400 | 2023-07-07 4:00:00 | BTC/USD | 30,143 | 30,173 | 30,086 | 30,091 | 26.198289 | 788,332.7035 |
1,688,698,800 | 2023-07-07 3:00:00 | BTC/USD | 30,114 | 30,166 | 30,076 | 30,143 | 38.143362 | 1,149,755.364 |
1,688,695,200 | 2023-07-07 2:00:00 | BTC/USD | 30,096 | 30,151 | 30,064 | 30,100 | 41.075432 | 1,236,370.496 |
1,688,691,600 | 2023-07-07 1:00:00 | BTC/USD | 30,063 | 30,118 | 29,972 | 30,091 | 80.616035 | 2,425,817.123 |
1,688,688,000 | 2023-07-07 0:00:00 | BTC/USD | 29,901 | 30,106 | 29,722 | 30,056 | 219.571956 | 6,599,454.719 |
1,688,684,400 | 2023-07-06 23:00:00 | BTC/USD | 30,162 | 30,162 | 29,868 | 29,912 | 239.342014 | 7,159,198.329 |
1,688,680,800 | 2023-07-06 22:00:00 | BTC/USD | 30,222 | 30,260 | 30,106 | 30,163 | 122.971721 | 3,709,196.022 |
1,688,677,200 | 2023-07-06 21:00:00 | BTC/USD | 30,317 | 30,348 | 30,188 | 30,225 | 105.913475 | 3,201,234.783 |
1,688,673,600 | 2023-07-06 20:00:00 | BTC/USD | 30,311 | 30,348 | 30,246 | 30,314 | 59.396347 | 1,800,540.85 |
1,688,670,000 | 2023-07-06 19:00:00 | BTC/USD | 30,375 | 30,375 | 30,255 | 30,313 | 13.852032 | 419,896.6345 |
1,688,666,400 | 2023-07-06 18:00:00 | BTC/USD | 30,294 | 30,381 | 30,215 | 30,372 | 144.010083 | 4,373,874.241 |
1,688,662,800 | 2023-07-06 17:00:00 | BTC/USD | 30,316 | 30,346 | 30,211 | 30,287 | 99.386844 | 3,010,129.347 |
1,688,659,200 | 2023-07-06 16:00:00 | BTC/USD | 30,409 | 30,470 | 30,172 | 30,309 | 172.830577 | 5,238,321.971 |
1,688,655,600 | 2023-07-06 15:00:00 | BTC/USD | 30,217 | 30,493 | 30,084 | 30,411 | 147.641975 | 4,489,940.108 |
1,688,652,000 | 2023-07-06 14:00:00 | BTC/USD | 30,369 | 30,457 | 29,925 | 30,221 | 342.400238 | 10,347,677.59 |
1,688,648,400 | 2023-07-06 13:00:00 | BTC/USD | 30,606 | 30,678 | 30,330 | 30,374 | 264.70041 | 8,040,010.261 |
1,688,644,800 | 2023-07-06 12:00:00 | BTC/USD | 30,852 | 30,886 | 30,550 | 30,608 | 283.000821 | 8,662,089.141 |
1,688,641,200 | 2023-07-06 11:00:00 | BTC/USD | 31,245 | 31,273 | 30,720 | 30,850 | 137.472678 | 4,241,032.107 |
1,688,637,600 | 2023-07-06 10:00:00 | BTC/USD | 31,067 | 31,276 | 31,060 | 31,235 | 91.096934 | 2,845,412.726 |
1,688,634,000 | 2023-07-06 9:00:00 | BTC/USD | 31,334 | 31,500 | 31,040 | 31,065 | 316.695404 | 9,838,142.718 |
1,688,630,400 | 2023-07-06 8:00:00 | BTC/USD | 30,823 | 31,340 | 30,797 | 31,323 | 250.073953 | 7,833,066.426 |
1,688,626,800 | 2023-07-06 7:00:00 | BTC/USD | 30,701 | 30,857 | 30,696 | 30,807 | 53.870468 | 1,659,587.497 |
1,688,623,200 | 2023-07-06 6:00:00 | BTC/USD | 30,594 | 30,730 | 30,560 | 30,700 | 43.871933 | 1,346,868.336 |
1,688,619,600 | 2023-07-06 5:00:00 | BTC/USD | 30,469 | 30,615 | 30,448 | 30,588 | 60.417272 | 1,848,043.521 |
1,688,616,000 | 2023-07-06 4:00:00 | BTC/USD | 30,497 | 30,536 | 30,461 | 30,463 | 14.593029 | 444,547.4363 |
1,688,612,400 | 2023-07-06 3:00:00 | BTC/USD | 30,481 | 30,527 | 30,470 | 30,499 | 5.448712 | 166,180.2655 |
1,688,608,800 | 2023-07-06 2:00:00 | BTC/USD | 30,476 | 30,556 | 30,466 | 30,476 | 25.057517 | 763,652.8927 |
1,688,605,200 | 2023-07-06 1:00:00 | BTC/USD | 30,420 | 30,476 | 30,323 | 30,475 | 62.466755 | 1,903,674.37 |
1,688,601,600 | 2023-07-06 0:00:00 | BTC/USD | 30,498 | 30,534 | 30,395 | 30,419 | 31.122605 | 946,718.5084 |
1,688,598,000 | 2023-07-05 23:00:00 | BTC/USD | 30,444 | 30,538 | 30,400 | 30,501 | 42.999185 | 1,311,518.145 |
1,688,594,400 | 2023-07-05 22:00:00 | BTC/USD | 30,471 | 30,514 | 30,403 | 30,446 | 16.932434 | 515,524.8959 |
1,688,590,800 | 2023-07-05 21:00:00 | BTC/USD | 30,480 | 30,494 | 30,434 | 30,474 | 27.293746 | 831,749.6254 |
1,688,587,200 | 2023-07-05 20:00:00 | BTC/USD | 30,439 | 30,494 | 30,400 | 30,468 | 49.312124 | 1,502,441.797 |
1,688,583,600 | 2023-07-05 19:00:00 | BTC/USD | 30,499 | 30,538 | 30,439 | 30,439 | 33.295444 | 1,013,480.026 |
1,688,580,000 | 2023-07-05 18:00:00 | BTC/USD | 30,535 | 30,591 | 30,438 | 30,499 | 48.212304 | 1,470,427.067 |
1,688,576,400 | 2023-07-05 17:00:00 | BTC/USD | 30,461 | 30,581 | 30,450 | 30,530 | 52.074023 | 1,589,819.928 |
1,688,572,800 | 2023-07-05 16:00:00 | BTC/USD | 30,353 | 30,476 | 30,337 | 30,462 | 50.250102 | 1,530,718.616 |
1,688,569,200 | 2023-07-05 15:00:00 | BTC/USD | 30,417 | 30,435 | 30,233 | 30,356 | 48.114415 | 1,460,561.194 |
1,688,565,600 | 2023-07-05 14:00:00 | BTC/USD | 30,359 | 30,439 | 30,334 | 30,415 | 123.67203 | 3,761,484.803 |
1,688,562,000 | 2023-07-05 13:00:00 | BTC/USD | 30,317 | 30,379 | 30,206 | 30,360 | 83.772162 | 2,543,322.825 |
1,688,558,400 | 2023-07-05 12:00:00 | BTC/USD | 30,398 | 30,434 | 30,279 | 30,320 | 54.008453 | 1,637,536.294 |
1,688,554,800 | 2023-07-05 11:00:00 | BTC/USD | 30,411 | 30,483 | 30,359 | 30,406 | 126.635796 | 3,850,487.997 |
1,688,551,200 | 2023-07-05 10:00:00 | BTC/USD | 30,683 | 30,700 | 30,399 | 30,435 | 211.537198 | 6,438,134.617 |
1,688,547,600 | 2023-07-05 9:00:00 | BTC/USD | 30,761 | 30,773 | 30,681 | 30,683 | 28.971494 | 888,932.3513 |
1,688,544,000 | 2023-07-05 8:00:00 | BTC/USD | 30,762 | 30,781 | 30,658 | 30,765 | 56.666609 | 1,743,348.217 |
1,688,540,400 | 2023-07-05 7:00:00 | BTC/USD | 30,814 | 30,819 | 30,763 | 30,770 | 7.087266 | 218,075.1733 |
1,688,536,800 | 2023-07-05 6:00:00 | BTC/USD | 30,810 | 30,840 | 30,774 | 30,812 | 22.14363 | 682,289.5122 |
1,688,533,200 | 2023-07-05 5:00:00 | BTC/USD | 30,830 | 30,866 | 30,807 | 30,810 | 21.217422 | 653,708.7706 |
1,688,529,600 | 2023-07-05 4:00:00 | BTC/USD | 30,855 | 30,855 | 30,824 | 30,836 | 13.612387 | 419,751.5726 |
1,688,526,000 | 2023-07-05 3:00:00 | BTC/USD | 30,838 | 30,855 | 30,830 | 30,853 | 3.831532 | 118,214.246 |
1,688,522,400 | 2023-07-05 2:00:00 | BTC/USD | 30,794 | 30,847 | 30,793 | 30,836 | 6.880418 | 212,164.5698 |
1,688,518,800 | 2023-07-05 1:00:00 | BTC/USD | 30,758 | 30,825 | 30,757 | 30,795 | 15.948324 | 491,128.6388 |
1,688,515,200 | 2023-07-05 0:00:00 | BTC/USD | 30,767 | 30,807 | 30,757 | 30,758 | 35.020852 | 1,077,171.371 |
1,688,511,600 | 2023-07-04 23:00:00 | BTC/USD | 30,828 | 30,829 | 30,766 | 30,771 | 10.387724 | 319,640.6549 |
1,688,508,000 | 2023-07-04 22:00:00 | BTC/USD | 30,804 | 30,829 | 30,774 | 30,822 | 6.66174 | 205,328.1423 |
1,688,504,400 | 2023-07-04 21:00:00 | BTC/USD | 30,810 | 30,826 | 30,764 | 30,803 | 7.438258 | 229,120.675 |
1,688,500,800 | 2023-07-04 20:00:00 | BTC/USD | 30,700 | 30,819 | 30,683 | 30,807 | 13.270032 | 408,809.8734 |
1,688,497,200 | 2023-07-04 19:00:00 | BTC/USD | 30,901 | 30,919 | 30,637 | 30,708 | 83.890676 | 2,576,114.882 |
1,688,493,600 | 2023-07-04 18:00:00 | BTC/USD | 30,879 | 30,938 | 30,853 | 30,905 | 9.593655 | 296,491.8929 |
1,688,490,000 | 2023-07-04 17:00:00 | BTC/USD | 30,955 | 30,980 | 30,878 | 30,897 | 33.935333 | 1,048,499.981 |
1,688,486,400 | 2023-07-04 16:00:00 | BTC/USD | 30,961 | 31,111 | 30,816 | 30,955 | 127.931623 | 3,960,123.377 |
1,688,482,800 | 2023-07-04 15:00:00 | BTC/USD | 30,982 | 31,011 | 30,899 | 30,962 | 65.129819 | 2,016,549.47 |
1,688,479,200 | 2023-07-04 14:00:00 | BTC/USD | 31,010 | 31,040 | 30,968 | 30,979 | 32.669403 | 1,012,065.446 |
1,688,475,600 | 2023-07-04 13:00:00 | BTC/USD | 31,056 | 31,066 | 30,988 | 31,008 | 11.100475 | 344,203.5158 |
1,688,472,000 | 2023-07-04 12:00:00 | BTC/USD | 31,074 | 31,083 | 31,024 | 31,057 | 11.955708 | 371,308.4348 |
1,688,468,400 | 2023-07-04 11:00:00 | BTC/USD | 31,032 | 31,084 | 31,008 | 31,074 | 21.410533 | 665,310.9009 |
1,688,464,800 | 2023-07-04 10:00:00 | BTC/USD | 31,026 | 31,057 | 30,954 | 31,032 | 22.882231 | 710,081.3822 |
1,688,461,200 | 2023-07-04 9:00:00 | BTC/USD | 30,936 | 31,040 | 30,884 | 31,027 | 77.970677 | 2,419,196.21 |
1,688,457,600 | 2023-07-04 8:00:00 | BTC/USD | 30,913 | 30,985 | 30,913 | 30,940 | 20.559412 | 636,108.2215 |
1,688,454,000 | 2023-07-04 7:00:00 | BTC/USD | 31,010 | 31,065 | 30,914 | 30,915 | 39.00522 | 1,205,846.362 |
1,688,450,400 | 2023-07-04 6:00:00 | BTC/USD | 30,982 | 31,053 | 30,900 | 31,011 | 43.375014 | 1,345,102.545 |
1,688,446,800 | 2023-07-04 5:00:00 | BTC/USD | 31,067 | 31,108 | 30,979 | 30,983 | 9.623131 | 298,153.4668 |
1,688,443,200 | 2023-07-04 4:00:00 | BTC/USD | 31,205 | 31,217 | 31,016 | 31,057 | 70.606931 | 2,192,839.441 |
1,688,439,600 | 2023-07-04 3:00:00 | BTC/USD | 31,269 | 31,269 | 31,189 | 31,198 | 20.464672 | 638,456.833 |
1,688,436,000 | 2023-07-04 2:00:00 | BTC/USD | 31,290 | 31,327 | 31,215 | 31,268 | 7.763759 | 242,757.2214 |
1,688,432,400 | 2023-07-04 1:00:00 | BTC/USD | 31,121 | 31,317 | 31,118 | 31,293 | 81.523827 | 2,551,125.12 |
1,688,428,800 | 2023-07-04 0:00:00 | BTC/USD | 31,165 | 31,195 | 31,110 | 31,122 | 19.374657 | 602,978.0895 |
1,688,425,200 | 2023-07-03 23:00:00 | BTC/USD | 31,141 | 31,163 | 31,092 | 31,158 | 8.8568 | 275,960.1644 |
1,688,421,600 | 2023-07-03 22:00:00 | BTC/USD | 31,048 | 31,148 | 31,042 | 31,128 | 6.048114 | 188,265.682 |
1,688,418,000 | 2023-07-03 21:00:00 | BTC/USD | 31,130 | 31,135 | 30,915 | 31,051 | 110.685864 | 3,436,906.767 |